3,790$
-4,53%
Echtzeit-Aktienkurs Pioneer Power Solutions
Bid:
Ask:
Aktienkurse zur Pioneer Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 4,06 | 4,09 | 3,78 | 3,79 | -4,53% | 215.104,00 |
| 28.08.2025 | 3,43 | 4,02 | 3,43 | 3,97 | 15,41% | 827.936,00 |
| 27.08.2025 | 3,62 | 3,66 | 3,41 | 3,44 | -5,75% | 226.812,00 |
| 26.08.2025 | 3,58 | 3,71 | 3,57 | 3,65 | -0,27% | 129.203,00 |
| 25.08.2025 | 3,75 | 3,78 | 3,62 | 3,66 | -2,14% | 190.954,00 |
| 22.08.2025 | 3,61 | 3,80 | 3,59 | 3,74 | 3,31% | 271.084,00 |
| 21.08.2025 | 3,65 | 3,72 | 3,56 | 3,62 | -2,69% | 184.032,00 |
| 20.08.2025 | 3,66 | 3,83 | 3,56 | 3,72 | -1,06% | 231.184,00 |
| 19.08.2025 | 3,76 | 3,98 | 3,66 | 3,76 | 0,00% | 559.465,00 |
| 18.08.2025 | 4,21 | 4,30 | 3,52 | 3,76 | -13,56% | 1.679.839,00 |
| 15.08.2025 | 4,84 | 5,70 | 4,10 | 4,35 | 39,87% | 97.126.805,00 |
| 14.08.2025 | 3,16 | 3,25 | 3,05 | 3,11 | -4,01% | 56.508,00 |
| 13.08.2025 | 3,25 | 3,29 | 3,14 | 3,24 | 2,86% | 20.215,00 |
| 12.08.2025 | 3,18 | 3,25 | 3,10 | 3,15 | -1,56% | 22.097,00 |
| 11.08.2025 | 3,23 | 3,35 | 3,04 | 3,20 | -0,31% | 38.573,00 |
| 08.08.2025 | 3,31 | 3,46 | 3,21 | 3,21 | -2,73% | 24.475,00 |
| 07.08.2025 | 3,25 | 3,32 | 3,14 | 3,30 | 2,17% | 33.717,00 |
| 06.08.2025 | 3,03 | 3,39 | 3,03 | 3,23 | 6,95% | 80.742,00 |
| 05.08.2025 | 3,05 | 3,16 | 2,92 | 3,02 | 0,50% | 26.220,00 |
| 04.08.2025 | 2,96 | 3,11 | 2,91 | 3,01 | 4,34% | 31.851,00 |
| 01.08.2025 | 3,03 | 3,15 | 2,85 | 2,88 | -7,40% | 36.285,00 |
| 31.07.2025 | 3,15 | 3,40 | 3,05 | 3,11 | -1,27% | 23.393,00 |
| 30.07.2025 | 3,30 | 3,42 | 3,10 | 3,15 | -3,96% | 54.392,00 |
| 29.07.2025 | 3,33 | 3,44 | 3,25 | 3,28 | -1,20% | 23.022,00 |
| 28.07.2025 | 3,53 | 3,54 | 3,30 | 3,32 | -5,41% | 37.074,00 |
| 25.07.2025 | 3,62 | 3,62 | 3,43 | 3,51 | -2,23% | 49.384,00 |
| 24.07.2025 | 3,61 | 3,65 | 3,53 | 3,59 | -0,55% | 69.415,00 |
| 23.07.2025 | 3,92 | 3,94 | 3,51 | 3,61 | -6,48% | 134.865,00 |
| 22.07.2025 | 3,80 | 3,90 | 3,66 | 3,86 | 5,46% | 150.068,00 |
| 21.07.2025 | 3,25 | 3,75 | 3,24 | 3,66 | 16,56% | 164.081,00 |
| 18.07.2025 | 3,25 | 3,35 | 3,09 | 3,14 | -2,79% | 82.547,00 |
| 17.07.2025 | 2,97 | 3,24 | 2,97 | 3,23 | 9,12% | 142.846,00 |
| 16.07.2025 | 2,73 | 3,07 | 2,73 | 2,96 | 9,43% | 187.869,00 |
| 15.07.2025 | 2,75 | 2,75 | 2,70 | 2,71 | -0,55% | 24.288,00 |
| 14.07.2025 | 2,75 | 2,82 | 2,70 | 2,72 | -1,09% | 26.586,00 |
| 11.07.2025 | 2,75 | 2,82 | 2,73 | 2,75 | 0,00% | 59.000,00 |
| 10.07.2025 | 2,74 | 2,77 | 2,71 | 2,75 | 1,48% | 45.078,00 |
| 09.07.2025 | 2,69 | 2,75 | 2,66 | 2,71 | 1,12% | 50.002,00 |
| 08.07.2025 | 2,71 | 2,75 | 2,65 | 2,68 | 0,37% | 31.300,00 |
| 07.07.2025 | 2,75 | 2,76 | 2,67 | 2,67 | -2,73% | 39.647,00 |
| 03.07.2025 | 2,71 | 2,75 | 2,71 | 2,75 | 1,29% | 15.580,00 |
| 02.07.2025 | 2,71 | 2,75 | 2,71 | 2,71 | -0,73% | 14.652,00 |
| 01.07.2025 | 2,77 | 2,78 | 2,64 | 2,73 | -0,73% | 29.748,00 |
| 30.06.2025 | 2,66 | 2,75 | 2,65 | 2,75 | 4,17% | 20.433,00 |
| 27.06.2025 | 2,70 | 2,76 | 2,62 | 2,64 | -1,49% | 56.135,00 |
| 26.06.2025 | 2,70 | 2,73 | 2,59 | 2,68 | -0,74% | 81.506,00 |
| 25.06.2025 | 2,73 | 2,73 | 2,59 | 2,70 | 0,00% | 37.011,00 |
| 24.06.2025 | 2,69 | 2,81 | 2,69 | 2,70 | 2,66% | 78.247,00 |
| 23.06.2025 | 2,69 | 2,70 | 2,55 | 2,63 | 0,00% | 83.607,00 |
| 20.06.2025 | 2,75 | 2,75 | 2,63 | 2,63 | -3,49% | 23.611,00 |
| 18.06.2025 | 2,68 | 2,75 | 2,68 | 2,73 | 1,30% | 17.551,00 |
| 17.06.2025 | 2,71 | 2,76 | 2,69 | 2,69 | -1,10% | 16.142,00 |
| 16.06.2025 | 2,70 | 2,76 | 2,68 | 2,72 | 1,87% | 32.215,00 |
| 13.06.2025 | 2,75 | 2,84 | 2,67 | 2,67 | -3,26% | 27.895,00 |
| 12.06.2025 | 2,79 | 2,85 | 2,75 | 2,76 | -0,72% | 14.874,00 |
| 11.06.2025 | 2,80 | 2,81 | 2,71 | 2,78 | 0,36% | 43.170,00 |
| 10.06.2025 | 2,85 | 2,85 | 2,71 | 2,77 | 0,00% | 52.987,00 |
| 09.06.2025 | 2,80 | 2,85 | 2,69 | 2,77 | -0,54% | 39.578,00 |
| 06.06.2025 | 2,78 | 2,85 | 2,75 | 2,79 | 1,27% | 31.852,00 |
| 05.06.2025 | 2,67 | 2,75 | 2,66 | 2,75 | 3,38% | 20.895,00 |
| 04.06.2025 | 2,74 | 2,79 | 2,63 | 2,66 | -2,21% | 22.346,00 |
| 03.06.2025 | 2,69 | 2,79 | 2,68 | 2,72 | 1,49% | 24.389,00 |
| 02.06.2025 | 2,68 | 2,70 | 2,66 | 2,68 | 0,00% | 18.148,00 |
| 30.05.2025 | 2,63 | 2,73 | 2,63 | 2,68 | 0,37% | 10.724,00 |
| 29.05.2025 | 2,78 | 2,80 | 2,63 | 2,67 | -1,48% | 24.492,00 |
| 28.05.2025 | 2,72 | 2,81 | 2,61 | 2,71 | 0,00% | 43.714,00 |
| 27.05.2025 | 2,88 | 2,89 | 2,63 | 2,71 | 0,74% | 60.952,00 |
| 23.05.2025 | 2,57 | 2,72 | 2,50 | 2,69 | 4,67% | 74.793,00 |
| 22.05.2025 | 2,58 | 2,72 | 2,46 | 2,57 | 0,78% | 38.177,00 |
| 21.05.2025 | 2,73 | 2,77 | 2,55 | 2,55 | -6,93% | 81.692,00 |
| 20.05.2025 | 2,80 | 2,87 | 2,72 | 2,74 | -1,44% | 50.589,00 |
| 19.05.2025 | 2,96 | 2,97 | 2,78 | 2,78 | -7,95% | 30.454,00 |
| 16.05.2025 | 2,95 | 3,15 | 2,86 | 3,02 | 4,86% | 67.558,00 |
| 15.05.2025 | 2,98 | 2,99 | 2,82 | 2,88 | -1,71% | 34.408,00 |
| 14.05.2025 | 2,75 | 2,97 | 2,67 | 2,93 | 7,33% | 42.047,00 |
| 13.05.2025 | 2,67 | 2,82 | 2,61 | 2,73 | 2,25% | 69.327,00 |
| 12.05.2025 | 2,55 | 2,73 | 2,50 | 2,67 | 7,66% | 66.757,00 |
| 09.05.2025 | 2,41 | 2,51 | 2,36 | 2,48 | 3,33% | 55.837,00 |
| 08.05.2025 | 2,50 | 2,50 | 2,34 | 2,40 | -1,84% | 77.961,00 |
| 07.05.2025 | 2,62 | 2,62 | 2,31 | 2,45 | -6,68% | 223.343,00 |
| 06.05.2025 | 2,58 | 2,66 | 2,55 | 2,62 | -0,38% | 42.073,00 |
| 05.05.2025 | 2,65 | 2,72 | 2,58 | 2,63 | -3,31% | 26.259,00 |
| 02.05.2025 | 2,75 | 2,75 | 2,63 | 2,72 | 0,74% | 26.693,00 |
| 01.05.2025 | 2,72 | 2,72 | 2,62 | 2,70 | 0,00% | 22.996,00 |
| 30.04.2025 | 2,75 | 2,75 | 2,62 | 2,70 | -1,82% | 10.921,00 |
| 29.04.2025 | 2,78 | 2,78 | 2,60 | 2,75 | 0,00% | 31.562,00 |
| 28.04.2025 | 2,75 | 2,83 | 2,71 | 2,75 | 0,00% | 31.505,00 |
| 25.04.2025 | 2,83 | 2,88 | 2,70 | 2,75 | -1,79% | 25.811,00 |
| 24.04.2025 | 2,81 | 2,83 | 2,73 | 2,80 | 1,45% | 34.109,00 |
| 23.04.2025 | 2,75 | 2,87 | 2,73 | 2,76 | 0,36% | 28.973,00 |
| 22.04.2025 | 2,59 | 2,77 | 2,59 | 2,75 | 7,00% | 42.147,00 |
| 21.04.2025 | 2,69 | 2,73 | 2,57 | 2,57 | -4,81% | 32.096,00 |
| 17.04.2025 | 2,65 | 2,82 | 2,63 | 2,70 | 2,27% | 54.940,00 |
| 16.04.2025 | 2,81 | 3,08 | 2,61 | 2,64 | -2,94% | 184.810,00 |
| 15.04.2025 | 2,75 | 2,88 | 2,57 | 2,72 | 0,74% | 100.576,00 |
| 14.04.2025 | 2,58 | 2,74 | 2,50 | 2,70 | 6,72% | 117.642,00 |
| 11.04.2025 | 2,46 | 2,55 | 2,43 | 2,53 | 4,55% | 48.852,00 |
| 10.04.2025 | 2,46 | 2,49 | 2,39 | 2,42 | -2,42% | 31.428,00 |
| 09.04.2025 | 2,29 | 2,58 | 2,29 | 2,48 | 8,77% | 67.119,00 |
| 08.04.2025 | 2,55 | 2,68 | 2,25 | 2,28 | -9,16% | 92.584,00 |